国際計測器(7722)の株価時系列情報
国際計測器(7722)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 1,751 | 1,751 | 1,750 | 1,750 | 3,000 |
2004/12/29 | 1,750 | 1,750 | 1,700 | 1,700 | 7,000 |
2004/12/28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
2004/12/27 | 1,729 | 1,729 | 1,729 | 1,729 | 1,000 |
2004/12/24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
2004/12/22 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
2004/12/21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
2004/12/20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
2004/12/17 | 1,749 | 1,749 | 1,749 | 1,749 | 2,000 |
2004/12/16 | 1,700 | 1,750 | 1,700 | 1,750 | 7,000 |
2004/12/15 | 1,741 | 1,741 | 1,740 | 1,740 | 3,000 |
2004/12/14 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
2004/12/13 | 1,749 | 1,749 | 1,740 | 1,740 | 2,000 |
2004/12/10 | 1,790 | 1,790 | 1,740 | 1,750 | 4,000 |
2004/12/09 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
2004/12/08 | 1,800 | 1,800 | 1,790 | 1,800 | 7,000 |
2004/12/07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
2004/12/06 | 1,860 | 1,880 | 1,840 | 1,840 | 3,000 |
2004/12/03 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
2004/12/02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2004/12/01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
2004/11/30 | 1,720 | 1,750 | 1,720 | 1,750 | 9,000 |
2004/11/29 | 1,720 | 1,720 | 1,700 | 1,700 | 11,000 |
2004/11/26 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
2004/11/25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
2004/11/24 | 1,700 | 1,720 | 1,700 | 1,720 | 6,000 |
2004/11/22 | 1,670 | 1,700 | 1,670 | 1,700 | 8,000 |
2004/11/19 | 1,640 | 1,680 | 1,620 | 1,680 | 17,000 |
2004/11/18 | 1,620 | 1,700 | 1,590 | 1,650 | 78,000 |
2004/11/17 | 1,540 | 1,560 | 1,540 | 1,560 | 14,000 |
2004/11/16 | 1,530 | 1,560 | 1,530 | 1,560 | 18,000 |
2004/11/15 | 1,560 | 1,560 | 1,520 | 1,560 | 6,000 |
2004/11/12 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
2004/11/10 | 1,520 | 1,550 | 1,520 | 1,550 | 7,000 |
2004/11/09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
2004/11/08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
2004/11/04 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
2004/11/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
2004/11/01 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
2004/10/29 | 1,610 | 1,640 | 1,610 | 1,640 | 4,000 |
2004/10/28 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
2004/10/27 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
2004/10/25 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
2004/10/22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
2004/10/21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
2004/10/20 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 |
2004/10/19 | 1,510 | 1,570 | 1,510 | 1,570 | 2,000 |
2004/10/18 | 1,590 | 1,610 | 1,590 | 1,600 | 10,000 |
2004/10/15 | 1,550 | 1,590 | 1,500 | 1,590 | 21,000 |
2004/10/14 | 1,570 | 1,570 | 1,550 | 1,550 | 13,000 |
2004/10/13 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
2004/10/12 | 1,640 | 1,700 | 1,640 | 1,660 | 3,000 |
2004/10/08 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
2004/10/06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
2004/10/01 | 1,630 | 1,680 | 1,630 | 1,680 | 6,000 |
2004/09/30 | 1,600 | 1,650 | 1,600 | 1,630 | 6,000 |
2004/09/29 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 |
2004/09/28 | 1,580 | 1,610 | 1,580 | 1,610 | 2,000 |
2004/09/24 | 1,550 | 1,550 | 1,530 | 1,530 | 4,000 |
2004/09/22 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 |
2004/09/21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
2004/09/17 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 |
2004/09/16 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
2004/09/15 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 |
2004/09/13 | 1,630 | 1,660 | 1,630 | 1,660 | 6,000 |
2004/09/09 | 1,700 | 1,710 | 1,700 | 1,700 | 18,000 |
2004/09/08 | 1,720 | 1,720 | 1,710 | 1,720 | 8,000 |
2004/09/07 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
2004/09/06 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 |
2004/09/03 | 1,700 | 1,730 | 1,700 | 1,730 | 6,000 |
2004/09/02 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
2004/08/31 | 1,700 | 1,730 | 1,700 | 1,730 | 3,000 |
2004/08/30 | 1,740 | 1,740 | 1,700 | 1,700 | 10,000 |
2004/08/27 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
2004/08/26 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 |
2004/08/25 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 |
2004/08/24 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 |
2004/08/23 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
2004/08/20 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 |
2004/08/19 | 1,730 | 1,760 | 1,730 | 1,760 | 5,000 |
2004/08/18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
2004/08/17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
2004/08/16 | 1,720 | 1,720 | 1,700 | 1,710 | 5,000 |
2004/08/13 | 1,700 | 1,720 | 1,700 | 1,720 | 13,000 |
2004/08/12 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
2004/08/11 | 1,740 | 1,740 | 1,710 | 1,710 | 2,000 |
2004/08/10 | 1,740 | 1,740 | 1,730 | 1,740 | 5,000 |
2004/08/09 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
2004/08/06 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
2004/08/05 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
2004/08/04 | 1,730 | 1,780 | 1,700 | 1,780 | 12,000 |
2004/08/03 | 1,880 | 1,900 | 1,870 | 1,880 | 9,000 |
2004/08/02 | 1,810 | 1,880 | 1,790 | 1,880 | 10,000 |
2004/07/30 | 1,750 | 1,800 | 1,720 | 1,800 | 15,000 |
2004/07/29 | 1,730 | 1,750 | 1,700 | 1,700 | 18,000 |
2004/07/28 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 |
2004/07/27 | 1,700 | 1,720 | 1,700 | 1,700 | 11,000 |
2004/07/26 | 1,740 | 1,740 | 1,700 | 1,700 | 15,000 |
2004/07/23 | 1,760 | 1,760 | 1,730 | 1,760 | 3,000 |
2004/07/22 | 1,750 | 1,790 | 1,730 | 1,730 | 13,000 |
2004/07/21 | 1,760 | 1,760 | 1,700 | 1,700 | 11,000 |
2004/07/20 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 |
2004/07/16 | 1,700 | 1,800 | 1,700 | 1,750 | 10,000 |
2004/07/15 | 1,760 | 1,760 | 1,730 | 1,730 | 12,000 |
2004/07/14 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
2004/07/13 | 1,800 | 1,800 | 1,720 | 1,740 | 11,000 |
2004/07/12 | 1,860 | 1,860 | 1,810 | 1,810 | 11,000 |
2004/07/09 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 |
2004/07/08 | 1,760 | 1,780 | 1,710 | 1,710 | 28,000 |
2004/07/07 | 1,610 | 1,770 | 1,600 | 1,770 | 20,000 |
2004/07/06 | 1,700 | 1,700 | 1,630 | 1,640 | 35,000 |
2004/07/05 | 1,810 | 1,810 | 1,680 | 1,700 | 24,000 |
2004/07/02 | 1,840 | 1,840 | 1,750 | 1,820 | 23,000 |
2004/07/01 | 1,900 | 1,940 | 1,840 | 1,840 | 13,000 |
2004/06/30 | 1,850 | 1,870 | 1,850 | 1,850 | 12,000 |
2004/06/29 | 1,860 | 1,860 | 1,850 | 1,850 | 9,000 |
2004/06/28 | 1,840 | 1,900 | 1,840 | 1,900 | 13,000 |
2004/06/25 | 1,800 | 1,830 | 1,800 | 1,820 | 5,000 |
2004/06/24 | 1,810 | 1,830 | 1,780 | 1,830 | 37,000 |
2004/06/23 | 1,720 | 1,780 | 1,720 | 1,780 | 15,000 |
2004/06/22 | 1,770 | 1,830 | 1,700 | 1,720 | 78,000 |
2004/06/21 | 1,840 | 1,860 | 1,760 | 1,760 | 73,000 |
2004/06/18 | 1,980 | 2,020 | 1,830 | 1,830 | 102,000 |
2004/06/17 | 1,730 | 2,000 | 1,700 | 2,000 | 162,000 |
2004/06/16 | 1,760 | 1,770 | 1,710 | 1,730 | 25,000 |
2004/06/15 | 1,670 | 1,750 | 1,670 | 1,750 | 63,000 |
2004/06/14 | 1,620 | 1,850 | 1,620 | 1,700 | 111,000 |
2004/06/11 | 1,530 | 1,600 | 1,510 | 1,600 | 33,000 |
2004/06/10 | 1,580 | 1,580 | 1,530 | 1,530 | 19,000 |
2004/06/09 | 1,530 | 1,580 | 1,450 | 1,550 | 105,000 |
2004/06/08 | 1,450 | 1,550 | 1,420 | 1,550 | 184,000 |
2004/06/07 | 1,340 | 1,360 | 1,310 | 1,350 | 29,000 |
2004/06/04 | 1,260 | 1,370 | 1,240 | 1,370 | 74,000 |
2004/06/03 | 1,190 | 1,260 | 1,190 | 1,250 | 56,000 |
2004/06/02 | 1,190 | 1,220 | 1,160 | 1,170 | 26,000 |
2004/06/01 | 1,200 | 1,260 | 1,150 | 1,250 | 39,000 |
2004/05/31 | 1,220 | 1,240 | 1,200 | 1,220 | 58,000 |
2004/05/28 | 1,280 | 1,370 | 1,260 | 1,260 | 131,000 |
2004/05/27 | 1,120 | 1,240 | 1,120 | 1,240 | 210,000 |
2004/05/26 | 1,080 | 1,080 | 1,030 | 1,040 | 15,000 |
2004/05/25 | 1,110 | 1,110 | 1,060 | 1,070 | 19,000 |
2004/05/24 | 1,040 | 1,110 | 1,040 | 1,110 | 23,000 |
2004/05/21 | 1,020 | 1,040 | 1,020 | 1,040 | 32,000 |
2004/05/20 | 952 | 1,030 | 940 | 1,000 | 28,000 |
2004/05/19 | 918 | 940 | 918 | 940 | 9,000 |
2004/05/18 | 900 | 910 | 881 | 889 | 52,000 |
2004/05/17 | 910 | 910 | 860 | 900 | 15,000 |
2004/05/14 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
2004/05/13 | 1,040 | 1,040 | 1,020 | 1,020 | 14,000 |
2004/05/12 | 1,080 | 1,080 | 1,030 | 1,040 | 15,000 |
2004/05/11 | 1,090 | 1,100 | 1,040 | 1,080 | 15,000 |
2004/05/10 | 1,130 | 1,130 | 1,080 | 1,100 | 26,000 |
2004/05/07 | 1,090 | 1,140 | 1,090 | 1,130 | 43,000 |
2004/05/06 | 1,060 | 1,100 | 1,060 | 1,060 | 16,000 |
2004/04/30 | 1,040 | 1,060 | 1,020 | 1,020 | 15,000 |
2004/04/28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
2004/04/27 | 1,130 | 1,130 | 1,080 | 1,080 | 21,000 |
2004/04/26 | 1,130 | 1,130 | 1,110 | 1,120 | 13,000 |
2004/04/23 | 1,100 | 1,120 | 1,100 | 1,100 | 19,000 |
2004/04/22 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
2004/04/21 | 1,060 | 1,090 | 1,060 | 1,080 | 8,000 |
2004/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
2004/04/19 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 |
2004/04/16 | 1,130 | 1,170 | 1,130 | 1,150 | 27,000 |
2004/04/15 | 1,120 | 1,140 | 1,100 | 1,140 | 18,000 |
2004/04/14 | 1,120 | 1,120 | 1,100 | 1,110 | 15,000 |
2004/04/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
2004/04/12 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 |
2004/04/09 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
2004/04/08 | 1,080 | 1,100 | 1,080 | 1,080 | 32,000 |
2004/04/07 | 1,040 | 1,070 | 1,040 | 1,060 | 15,000 |
2004/04/06 | 1,100 | 1,100 | 1,070 | 1,070 | 20,000 |
2004/04/05 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 |
2004/04/02 | 1,060 | 1,140 | 1,060 | 1,140 | 16,000 |
2004/04/01 | 1,120 | 1,120 | 1,050 | 1,100 | 28,000 |
2004/03/31 | 1,050 | 1,120 | 1,050 | 1,120 | 22,000 |
2004/03/30 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
2004/03/29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
2004/03/26 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 |
2004/03/25 | 1,010 | 1,090 | 1,010 | 1,070 | 27,000 |
2004/03/24 | 998 | 1,010 | 998 | 1,010 | 10,000 |
2004/03/23 | 970 | 970 | 970 | 970 | 10,000 |
2004/03/22 | 1,000 | 1,010 | 960 | 960 | 20,000 |
2004/03/19 | 1,000 | 1,010 | 980 | 1,000 | 10,000 |
2004/03/18 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
2004/03/17 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
2004/03/16 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 |
2004/03/15 | 1,050 | 1,050 | 1,030 | 1,050 | 9,000 |
2004/03/12 | 1,120 | 1,130 | 1,060 | 1,070 | 50,000 |
2004/03/11 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 |
2004/03/10 | 1,090 | 1,140 | 1,080 | 1,140 | 26,000 |
2004/03/09 | 1,080 | 1,130 | 1,080 | 1,090 | 21,000 |
2004/03/08 | 1,070 | 1,090 | 1,040 | 1,090 | 37,000 |
2004/03/05 | 1,060 | 1,070 | 1,020 | 1,070 | 13,000 |
2004/03/04 | 1,050 | 1,070 | 1,050 | 1,070 | 38,000 |
2004/03/03 | 1,020 | 1,040 | 1,000 | 1,040 | 17,000 |
2004/03/02 | 1,000 | 1,020 | 973 | 1,020 | 16,000 |
2004/03/01 | 1,010 | 1,030 | 990 | 1,000 | 39,000 |
2004/02/27 | 1,070 | 1,090 | 1,020 | 1,020 | 38,000 |
2004/02/26 | 1,090 | 1,110 | 1,060 | 1,100 | 76,000 |
2004/02/25 | 999 | 1,080 | 980 | 1,080 | 133,000 |
2004/02/24 | 970 | 1,020 | 960 | 1,000 | 189,000 |
2004/02/23 | 901 | 950 | 900 | 940 | 44,000 |
2004/02/20 | 901 | 901 | 890 | 890 | 38,000 |
2004/02/19 | 890 | 920 | 890 | 910 | 98,000 |
2004/02/18 | 820 | 905 | 820 | 880 | 112,000 |
2004/02/17 | 810 | 813 | 805 | 805 | 24,000 |
2004/02/16 | 810 | 810 | 797 | 801 | 13,000 |
2004/02/12 | 785 | 798 | 785 | 798 | 6,000 |
2004/02/10 | 790 | 810 | 781 | 800 | 14,000 |
2004/02/09 | 802 | 827 | 776 | 784 | 15,000 |
2004/02/06 | 809 | 809 | 799 | 800 | 6,000 |
2004/02/05 | 780 | 809 | 780 | 809 | 7,000 |
2004/02/04 | 819 | 819 | 797 | 809 | 16,000 |
2004/02/03 | 846 | 849 | 820 | 820 | 13,000 |
2004/02/02 | 830 | 849 | 820 | 849 | 35,000 |
2004/01/30 | 811 | 845 | 810 | 820 | 36,000 |
2004/01/29 | 801 | 801 | 796 | 800 | 11,000 |
2004/01/28 | 802 | 812 | 800 | 802 | 4,000 |
2004/01/27 | 810 | 815 | 810 | 815 | 4,000 |
2004/01/26 | 815 | 815 | 810 | 810 | 15,000 |
2004/01/23 | 828 | 828 | 810 | 820 | 4,000 |
2004/01/22 | 819 | 850 | 819 | 828 | 23,000 |
2004/01/21 | 810 | 810 | 800 | 809 | 13,000 |
2004/01/20 | 801 | 820 | 800 | 810 | 12,000 |
2004/01/19 | 807 | 810 | 800 | 802 | 16,000 |
2004/01/16 | 810 | 811 | 801 | 809 | 4,000 |
2004/01/15 | 829 | 829 | 810 | 817 | 17,000 |
2004/01/14 | 844 | 844 | 834 | 834 | 21,000 |
2004/01/13 | 829 | 845 | 825 | 844 | 35,000 |
2004/01/09 | 815 | 830 | 805 | 830 | 26,000 |
2004/01/08 | 820 | 820 | 815 | 820 | 12,000 |
2004/01/07 | 810 | 815 | 810 | 810 | 9,000 |
2004/01/06 | 829 | 829 | 815 | 815 | 20,000 |
2004/01/05 | 835 | 860 | 835 | 845 | 50,000 |